Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.70	33.77	33.42	33.71	33.71	-0.44%	3,170
Jul 31, 2025	34.71	34.71	33.86	33.86	33.86	-2.47%	7,602
Jul 30, 2025	34.74	34.89	34.66	34.72	34.72	0.16%	5,128
Jul 29, 2025	34.85	34.85	34.64	34.66	34.66	0.18%	3,072
Jul 28, 2025	34.81	34.81	34.59	34.60	34.60	-0.41%	6,063
Jul 25, 2025	34.43	34.90	34.43	34.74	34.74	0.61%	11,085
Jul 24, 2025	34.52	34.69	34.50	34.53	34.53	0.17%	8,362
Jul 23, 2025	34.29	34.47	34.21	34.47	34.47	1.06%	4,012
Jul 22, 2025	34.11	34.18	33.93	34.11	34.11	0.50%	8,163
Jul 21, 2025	34.08	34.20	33.94	33.94	33.94	-0.06%	4,244
Jul 18, 2025	34.23	34.23	33.89	33.96	33.96	-0.45%	12,226
Jul 17, 2025	33.99	34.15	33.99	34.11	34.11	0.14%	5,403
Jul 16, 2025	34.01	34.13	33.73	34.07	34.07	0.59%	8,766
Jul 15, 2025	34.26	34.26	33.80	33.87	33.87	-0.94%	7,909
Jul 14, 2025	34.03	34.27	34.03	34.19	34.19	-0.08%	7,387
Jul 11, 2025	34.41	34.41	34.18	34.21	34.21	-0.85%	4,621
Jul 10, 2025	34.25	34.51	34.25	34.51	34.51	0.66%	4,682
Jul 9, 2025	34.40	34.40	34.07	34.28	34.28	0.44%	5,773
Jul 8, 2025	34.21	34.22	34.02	34.13	34.13	-0.16%	1,570
Jul 7, 2025	34.63	34.63	34.00	34.19	34.19	-0.59%	2,958
Jul 3, 2025	34.39	34.41	34.07	34.39	34.39	0.51%	193,855
Jul 2, 2025	34.11	34.27	34.11	34.22	34.22	-0.26%	4,898
Jul 1, 2025	34.14	34.39	34.14	34.30	34.30	0.41%	4,334
Jun 30, 2025	34.02	34.16	33.98	34.16	34.16	0.73%	1,930
Jun 27, 2025	34.13	34.20	33.87	33.92	33.92	0.44%	5,529
Jun 26, 2025	34.05	34.07	33.69	33.77	33.77	0.32%	6,761
Jun 25, 2025	37.16	37.16	33.53	33.66	33.66	-0.36%	6,069
Jun 24, 2025	33.59	33.81	33.59	33.78	33.78	1.13%	2,654
Jun 23, 2025	33.23	33.40	32.92	33.40	33.40	1.12%	3,594
Jun 20, 2025	33.53	33.53	33.00	33.03	33.03	0.19%	5,207
Jun 18, 2025	33.24	33.34	32.97	32.97	32.97	-0.55%	6,006
Jun 17, 2025	33.36	33.43	33.11	33.15	33.15	-0.89%	4,556
Jun 16, 2025	33.43	33.64	33.37	33.45	33.45	0.90%	4,326
Jun 13, 2025	33.44	33.54	33.15	33.15	33.15	-1.72%	6,331
Jun 12, 2025	33.63	33.79	33.63	33.73	33.73	-0.05%	2,974
Jun 11, 2025	33.87	33.88	33.72	33.75	33.75	-	7,757
Jun 10, 2025	33.74	33.90	33.61	33.75	33.75	0.36%	11,259
Jun 9, 2025	33.76	33.88	33.63	33.63	33.63	-0.72%	5,304
Jun 6, 2025	34.00	34.00	33.76	33.87	33.87	0.63%	8,848
Jun 5, 2025	33.95	33.95	33.62	33.66	33.66	-0.26%	8,756
Jun 4, 2025	33.79	33.85	33.62	33.75	33.75	0.44%	4,026
Jun 3, 2025	33.52	33.61	33.31	33.60	33.60	0.35%	6,056
Jun 2, 2025	33.23	33.52	33.20	33.48	33.48	0.19%	6,623
May 30, 2025	33.26	33.54	33.19	33.42	33.42	-0.15%	7,288
May 29, 2025	33.51	33.51	33.25	33.47	33.47	0.61%	3,274
May 28, 2025	33.45	33.57	33.27	33.27	33.27	-0.38%	3,113
May 27, 2025	33.35	33.47	33.28	33.40	33.40	1.47%	3,371
May 23, 2025	32.84	32.91	32.79	32.91	32.91	-0.48%	2,331
May 22, 2025	34.77	34.77	33.04	33.07	33.07	-0.39%	4,568
May 21, 2025	33.86	33.86	33.16	33.20	33.20	-1.92%	5,203